Infratil Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 10.810 | 10.810 | 10.625 | 10.720 | 10.575 | 210,529 |
| 2025-11-05 | 10.630 | 10.840 | 10.530 | 10.770 | 10.624 | 254,879 |
| 2025-11-04 | 10.800 | 10.830 | 10.640 | 10.650 | 10.505 | 124,532 |
| 2025-11-03 | 10.950 | 10.950 | 10.740 | 10.790 | 10.644 | 162,236 |
| 2025-10-31 | 10.880 | 10.880 | 10.770 | 10.840 | 10.693 | 252,102 |
| 2025-10-30 | 10.760 | 10.920 | 10.750 | 10.830 | 10.683 | 190,347 |
| 2025-10-29 | 10.860 | 10.975 | 10.790 | 10.810 | 10.663 | 110,998 |
| 2025-10-28 | 10.890 | 10.930 | 10.800 | 10.840 | 10.693 | 241,874 |
| 2025-10-27 | 10.950 | 10.965 | 10.890 | 10.890 | 10.742 | 94,869 |
| 2025-10-24 | 10.790 | 10.900 | 10.790 | 10.800 | 10.653 | 97,638 |
| 2025-10-23 | 10.840 | 10.940 | 10.790 | 10.790 | 10.644 | 498,085 |
| 2025-10-22 | 10.970 | 10.970 | 10.750 | 10.820 | 10.673 | 267,413 |
| 2025-10-21 | 10.900 | 11.075 | 10.860 | 10.900 | 10.752 | 223,823 |
| 2025-10-20 | 10.990 | 10.990 | 10.850 | 10.860 | 10.713 | 141,656 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0961 NZD |
| 2025-11-26 | 0.0598 NZD |
| 2025-06-11 | 0.1045 NZD |
| 2024-11-20 | 0.0554 NZD |
| 2024-10-29 | 0.0725 NZD |
| 2024-06-05 | 0.1090 NZD |
| 2023-11-29 | 0.0597 NZD |
| 2023-05-29 | 0.1156 NZD |
| 2022-11-29 | 0.0627 NZD |
| 2022-05-31 | 0.1084 NZD |
| 2021-12-03 | 0.0623 NZD |
| 2021-06-08 | 0.1033 NZD |
| 2020-11-30 | 0.0670 NZD |
| 2020-06-05 | 0.0965 NZD |
| 2019-11-28 | 0.0560 NZD |
| 2019-06-20 | 0.0962 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.